Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP: ROMJF )

0.2970 +0.0040 (+1.37%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.5066 0 +0.02(+4.80%)
Feb 27, 2023 0.5235 0.5235 0.4834 0.4834 2,900 -0.04(-7.68%)
Feb 23, 2023 0.5236 25 -0.02(-3.22%)
Feb 22, 2023 0.5410 0.5410 0.5410 0.5410 1,000 +0.00(+0.60%)
Feb 16, 2023 0.5378 20 -0.00(-0.41%)
Feb 15, 2023 0.5400 0.5400 0.5400 0.5400 730 -0.00(-0.39%)
Feb 14, 2023 0.5421 0.5421 0.5421 0.5421 500 -0.00(-0.53%)
Feb 10, 2023 0.5450 0 +0.00(+0.00%)
Feb 09, 2023 0.5450 0.5450 0.5450 0.5450 21,000 +0.02(+3.77%)
Feb 08, 2023 0.5091 0.5252 0.5086 0.5252 3,006 +0.03(+6.38%)
Feb 07, 2023 0.4560 0.4937 0.4544 0.4937 4,165 -0.01(-1.26%)
Feb 06, 2023 0.5072 0.5237 0.4750 0.5000 12,020 -0.06(-11.30%)
Feb 03, 2023 0.5637 0.5759 0.5637 0.5637 2,071 -0.00(-0.32%)
Feb 02, 2023 0.5511 0.5753 0.5511 0.5655 13,100 -0.02(-4.15%)
Feb 01, 2023 0.5852 0.5900 0.5852 0.5900 8,000 +0.00(+0.55%)
Jan 31, 2023 0.6195 0.6195 0.5868 0.5868 2,933 -0.05(-7.90%)
Jan 30, 2023 0.6375 0.6375 0.6371 0.6371 5,000 -0.05(-7.73%)
Jan 27, 2023 0.7550 0.7550 0.6905 0.6905 13,344 -0.19(-21.69%)
Jan 20, 2023 0.8817 100 +0.05(+6.50%)
Jan 18, 2023 0.8279 0 -0.01(-1.13%)
Jan 17, 2023 0.8374 0.8433 0.8277 0.8374 338 +0.01(+0.78%)
Jan 13, 2023 0.9490 0.9490 0.6184 0.8309 9,860 -0.00(-0.22%)
Jan 12, 2023 0.6864 0.8327 0.6565 0.8327 5,100 +0.09(+12.19%)
Jan 11, 2023 0.9342 0.9342 0.7422 0.7422 12,804 +0.08(+12.61%)
Jan 05, 2023 0.6591 0 +0.11(+19.66%)
Jan 03, 2023 0.5508 25 +0.00(+0.25%)
Dec 30, 2022 0.5494 0.5494 0.5494 0.5494 2,000 -0.00(-0.76%)
Dec 28, 2022 0.5536 0 +0.02(+4.04%)
Dec 27, 2022 0.5321 0.5321 0.5321 0.5321 118 +0.00(+0.00%)
Dec 23, 2022 0.5321 0.5321 0.5321 0.5321 2,010 -0.03(-5.17%)
Dec 22, 2022 0.5611 0.5611 0.5611 0.5611 1,000 -0.02(-3.66%)
Dec 20, 2022 0.5824 50 +0.12(+24.92%)
Dec 19, 2022 0.4960 0.4960 0.4662 0.4662 1,101 -0.02(-4.41%)
Dec 09, 2022 0.4877 0 -0.00(-0.43%)
Dec 08, 2022 0.4758 0.4898 0.4758 0.4898 4,160 +0.02(+3.38%)
Dec 07, 2022 0.4738 0.4738 0.4738 0.4738 100 -0.03(-6.22%)
Dec 05, 2022 0.5052 0 +0.06(+12.29%)
Dec 02, 2022 0.4788 0.4788 0.4499 0.4499 11,000 -0.03(-7.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.